Juventus Football Club historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	2.743	2.754	2.625	2.625	2.241	134,299
2024-03-06	2.625	2.894	2.625	2.744	2.343	401,299
2024-03-05	2.583	2.634	2.567	2.620	2.237	2,098
2024-03-04	2.563	2.615	2.554	2.570	2.194	48,632
2024-03-01	2.583	2.623	2.568	2.576	2.199	764
2024-02-29	2.568	2.604	2.562	2.600	2.219	11,700
2024-02-28	2.573	2.591	2.549	2.580	2.203	14,186
2024-02-27	2.553	2.587	2.532	2.577	2.200	72,951
2024-02-26	2.503	2.561	2.480	2.550	2.176	23,574
2024-02-22	2.445	2.459	2.427	2.427	2.072	398
2024-02-21	2.497	2.497	2.410	2.410	2.057	12,661
2024-02-20	2.455	2.520	2.430	2.490	2.126	38,391
2024-02-19	2.477	2.477	2.422	2.460	2.100	38,474
2024-02-16	2.480	2.510	2.468	2.477	2.115	6,726
2024-02-15	2.461	2.500	2.461	2.500	2.134	414
2024-02-14	2.460	2.469	2.436	2.462	2.102	4,550
2024-02-13	2.446	2.446	2.408	2.420	2.066	3,833
2024-02-12	2.425	2.485	2.425	2.485	2.121	6,592
2024-02-09	2.455	2.455	2.420	2.446	2.088	25,538
2024-02-08	2.416	2.471	2.416	2.432	2.076	28,552
2024-02-07	2.460	2.496	2.412	2.464	2.103	274,353
2024-02-06	2.363	2.549	2.353	2.475	2.113	111,403
2024-02-05	2.333	2.409	2.295	2.377	2.029	385,951
2024-02-02	2.295	2.375	2.283	2.357	2.012	167,477
2024-02-01	2.255	2.320	2.236	2.316	1.977	35,219
2024-01-31	2.215	2.285	2.198	2.251	1.922	17,801
2024-01-30	2.210	2.232	2.164	2.209	1.885	56,713
2024-01-29	2.235	2.245	2.182	2.222	1.897	126,164
2024-01-26	2.210	2.280	2.202	2.248	1.919	251,281
2024-01-25	2.330	2.344	2.190	2.203	1.881	599,908
2024-01-24	2.425	2.546	2.347	2.356	2.011	305,070
2024-01-23	2.409	2.429	2.357	2.428	2.073	27,684
2024-01-19	0.255	0.257	0.251	0.255	2.175	173,151
2024-01-18	0.251	0.259	0.249	0.252	2.150	199,684
2024-01-17	0.250	0.252	0.249	0.250	2.138	68,923
2024-01-16	0.250	0.251	0.249	0.250	2.136	62,777
2024-01-15	0.251	0.252	0.250	0.251	2.139	29,912
2024-01-12	0.251	0.252	0.249	0.251	2.144	38,869
2024-01-11	0.253	0.254	0.249	0.250	2.131	73,925
2024-01-10	0.254	0.254	0.251	0.251	2.141	68,749
2024-01-09	0.253	0.256	0.252	0.253	2.163	58,135
2024-01-08	0.255	0.255	0.252	0.255	2.173	97,292
2024-01-05	0.257	0.257	0.254	0.255	2.173	63,541
2024-01-04	0.257	0.257	0.254	0.255	2.180	85,477
2024-01-03	0.259	0.260	0.255	0.255	2.180	73,726
2024-01-02	0.259	0.261	0.258	0.259	2.208	90,505
2023-12-29	0.262	0.262	0.257	0.258	2.199	165,022
2023-12-28	0.263	0.266	0.260	0.261	2.228	237,057
2023-12-27	0.260	0.265	0.258	0.264	2.252	192,636
2023-12-22	0.266	0.272	0.256	0.259	2.214	945,793
2023-12-21	0.251	0.290	0.248	0.264	2.255	1,914,063
2023-12-20	0.250	0.252	0.248	0.250	2.138	56,081
2023-12-19	0.250	0.252	0.249	0.249	2.129	99,892
2023-12-18	0.251	0.251	0.249	0.249	2.127	5,779
2023-12-15	0.249	0.251	0.248	0.249	2.122	572
2023-12-14	0.249	0.251	0.247	0.249	2.124	1,637
2023-12-13	0.250	0.252	0.249	0.250	2.134	488
2023-12-12	0.250	0.257	0.248	0.250	2.133	11,081
2023-12-11	0.251	0.253	0.249	0.250	2.138	5,236
2023-12-08	0.249	0.251	0.248	0.251	2.141	284

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.